| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 3.7655 | 3.8276 | 3.7517 | 3.8069 | 3.8069 | +0.055 (+1.47%) | 23,045,134 |
| 2 Mar 2018 | CNY | 3.7448 | 3.7931 | 3.731 | 3.7517 | 3.7517 | -0.028 (-0.73%) | 15,035,311 |
| 1 Mar 2018 | CNY | 3.7241 | 3.8 | 3.7103 | 3.7793 | 3.7793 | +0.014 (+0.37%) | 24,295,076 |
| 28 Feb 2018 | CNY | 3.7241 | 3.7931 | 3.7035 | 3.7655 | 3.7655 | 0.0 (0.0%) | 17,595,133 |
| 27 Feb 2018 | CNY | 3.7724 | 3.8207 | 3.7241 | 3.7655 | 3.7655 | +0.048 (+1.30%) | 32,148,081 |
| 26 Feb 2018 | CNY | 3.6966 | 3.7379 | 3.669 | 3.7172 | 3.7172 | +0.034 (+0.93%) | 19,900,191 |
| 23 Feb 2018 | CNY | 3.6966 | 3.7103 | 3.6621 | 3.6828 | 3.6828 | -0.014 (-0.37%) | 12,330,398 |
| 22 Feb 2018 | CNY | 3.6621 | 3.7103 | 3.6414 | 3.6966 | 3.6966 | +0.048 (+1.32%) | 16,455,835 |
| 14 Feb 2018 | CNY | 3.6207 | 3.6483 | 3.5931 | 3.6483 | 3.6483 | +0.035 (+0.95%) | 12,459,925 |
| 13 Feb 2018 | CNY | 3.6552 | 3.669 | 3.6069 | 3.6138 | 3.6138 | -0.021 (-0.57%) | 16,187,804 |
| 12 Feb 2018 | CNY | 3.6483 | 3.6552 | 3.5862 | 3.6345 | 3.6345 | +0.055 (+1.54%) | 15,087,176 |
| 9 Feb 2018 | CNY | 3.5931 | 3.6483 | 3.5103 | 3.5793 | 3.5793 | -0.041 (-1.14%) | 29,129,833 |
| 8 Feb 2018 | CNY | 3.6345 | 3.6759 | 3.5862 | 3.6207 | 3.6207 | +0.007 (+0.19%) | 19,931,555 |
| 7 Feb 2018 | CNY | 3.6138 | 3.6621 | 3.5379 | 3.6138 | 3.6138 | +0.09 (+2.55%) | 30,240,862 |
| 6 Feb 2018 | CNY | 3.5724 | 3.6414 | 3.4897 | 3.5241 | 3.5241 | -0.138 (-3.77%) | 25,908,890 |
| 5 Feb 2018 | CNY | 3.5724 | 3.7379 | 3.5241 | 3.6621 | 3.6621 | +0.007 (+0.19%) | 28,170,618 |
| 2 Feb 2018 | CNY | 3.5172 | 3.7035 | 3.4552 | 3.6552 | 3.6552 | +0.028 (+0.76%) | 45,392,135 |
| 1 Feb 2018 | CNY | 4.0069 | 4.0621 | 3.6207 | 3.6276 | 3.6276 | -0.393 (-9.78%) | 97,133,265 |
| 31 Jan 2018 | CNY | 4.069 | 4.0828 | 4.0138 | 4.0207 | 4.0207 | -0.083 (-2.02%) | 20,630,341 |
| 30 Jan 2018 | CNY | 4.0621 | 4.1241 | 4.0552 | 4.1035 | 4.1035 | +0.007 (+0.17%) | 17,781,901 |
| 29 Jan 2018 | CNY | 4.1103 | 4.1379 | 4.0414 | 4.0966 | 4.0966 | +0.014 (+0.34%) | 24,987,554 |
| 26 Jan 2018 | CNY | 4.0759 | 4.1103 | 4.0552 | 4.0828 | 4.0828 | -0.007 (-0.17%) | 17,646,359 |
| 25 Jan 2018 | CNY | 4.069 | 4.1241 | 4.0621 | 4.0897 | 4.0897 | +0.021 (+0.51%) | 26,231,693 |
| 24 Jan 2018 | CNY | 4.0759 | 4.0759 | 4.0276 | 4.069 | 4.069 | -0.021 (-0.51%) | 13,829,776 |
| 23 Jan 2018 | CNY | 4.0828 | 4.1103 | 4.0552 | 4.0897 | 4.0897 | +0.007 (+0.17%) | 12,129,132 |
| 22 Jan 2018 | CNY | 4.0621 | 4.0897 | 4.0207 | 4.0828 | 4.0828 | +0.021 (+0.51%) | 10,015,254 |
| 19 Jan 2018 | CNY | 4.0828 | 4.1103 | 4.0552 | 4.0621 | 4.0621 | -0.055 (-1.34%) | 13,922,150 |
| 18 Jan 2018 | CNY | 4.0414 | 4.1241 | 4.0414 | 4.1172 | 4.1172 | +0.062 (+1.53%) | 18,870,400 |
| 17 Jan 2018 | CNY | 4.0759 | 4.0828 | 4.0069 | 4.0552 | 4.0552 | -0.035 (-0.84%) | 13,777,347 |
| 16 Jan 2018 | CNY | 4.069 | 4.0966 | 4.0345 | 4.0897 | 4.0897 | +0.035 (+0.85%) | 17,595,789 |
